Berlin - Delayed Quote EUR

Aker Carbon Capture AS (606.BE)

Compare
0.5325
+0.0215
+(4.21%)
At close: January 22 at 7:35:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.00000.00000.00000.53250.5325-
Jan 21, 20250.51350.51600.50900.51100.5110-
Jan 20, 20250.51650.51800.51400.51500.5150-
Jan 17, 20250.52200.52200.51250.51250.5125-
Jan 16, 20250.54450.54450.51100.52200.5220-
Jan 15, 20250.53500.54350.53050.54300.5430-
Jan 14, 20250.53200.53750.53000.53400.5340-
Jan 13, 20250.53950.54500.52750.52900.5290-
Jan 10, 20250.53500.55150.53500.53900.5390-
Jan 9, 20250.51700.54150.51400.53650.5365-
Jan 8, 20250.52100.52350.51300.51700.5170-
Jan 7, 20250.53600.53600.51900.52100.5210-
Jan 6, 20250.56050.56050.53550.53750.5375-
Jan 3, 20250.54350.56450.54350.56350.5635-
Jan 2, 20250.54850.56000.54050.54100.54102,000
Dec 30, 20240.54200.54400.52750.52750.5275-
Dec 27, 20240.53150.54750.53150.54100.5410-
Dec 23, 20240.51800.53450.51800.53000.53004,000
Dec 20, 20240.49700.52400.49700.51800.5180-
Dec 19, 20240.48300.50250.48300.49940.4994-
Dec 18, 20240.48680.49480.48680.49100.4910-
Dec 17, 20240.49860.49960.49060.49340.4934-
Dec 16, 20240.50000.51100.49940.50050.5005-
Dec 13, 20240.52300.52300.50800.51000.5100-
Dec 12, 20240.51350.52350.50000.52350.5235900
Dec 11, 20240.52150.52550.51300.51400.5140-
Dec 10, 20240.51750.52300.51750.52250.5225-
Dec 9, 20240.52150.52200.51650.52000.5200250
Dec 6, 20240.53100.54200.52000.52000.5200-
Dec 5, 20240.54300.54600.53250.53300.5330-
Dec 4, 20240.52000.54650.52000.53800.53801,500
Dec 3, 20240.53300.53850.52700.52900.5290-
Dec 2, 20240.50800.53400.50800.53400.5340-
Nov 29, 20240.49520.51400.49520.51400.5140-
Nov 28, 20240.49080.50250.49080.49620.4962-
Nov 27, 20240.47840.50000.47840.49220.4922-
Nov 26, 20240.48340.49120.48340.48540.4854-
Nov 25, 20240.48640.50400.48460.48500.4850-
Nov 22, 20240.49120.50000.48620.50000.5000-
Nov 21, 20240.49200.49440.48720.49120.4912-
Nov 20, 20240.50550.50550.49280.49280.4928-
Nov 19, 20240.49600.50300.49220.50300.5030-
Nov 18, 20240.50150.50400.49240.49640.4964-
Nov 15, 20240.49960.50600.49840.49880.4988-
Nov 14, 20240.50300.50300.49760.50200.50204,000
Nov 13, 20240.51200.51950.50200.50600.5060-
Nov 12, 20240.50950.52150.50950.51300.5130-
Nov 11, 20240.52450.52450.51550.51900.5190-
Nov 8, 20240.50650.52450.50650.51300.5130-
Nov 7, 20240.48680.51150.48680.50700.5070-
Nov 6, 20240.49320.50700.48480.48620.4862-
Nov 5, 20240.47780.48960.47740.48960.4896-
Nov 4, 20240.49480.49480.47600.47700.4770-
Nov 1, 20240.51050.51450.49240.49240.4924-
Oct 31, 20240.50100.51450.48120.51100.5110-
Oct 30, 20240.52050.52300.51500.52100.5210-
Oct 29, 20240.52650.53350.51600.52000.5200-
Oct 28, 20240.50300.52700.50300.52600.5260-
Oct 25, 20240.51400.51800.51000.51600.5160-
Oct 24, 20240.52000.53400.51400.51500.5150-
Oct 23, 20240.52600.53250.51700.51700.5170-
Oct 22, 20240.51900.53150.51900.52550.5255-
Oct 21, 20240.50950.52700.50950.51900.51901,450
Oct 18, 20240.52750.53700.52700.52750.5275-
Oct 17, 20240.51000.53000.51000.53000.5300-
Oct 16, 20240.50100.51350.50100.51000.5100-
Oct 15, 20240.50700.50700.49760.49920.4992-
Oct 14, 20240.49000.51100.49000.50900.5090-
Oct 11, 20240.50450.50450.49700.50150.5015-
Oct 10, 20240.51600.51600.49660.50500.5050-
Oct 9, 20240.51400.51600.51000.51300.5130-
Oct 8, 20240.52000.52600.51300.51500.5150-
Oct 7, 20240.52800.53100.51900.52800.5280-
Oct 4, 20240.53000.53000.51650.52950.5295-
Oct 3, 20240.51900.52950.51550.52800.5280-
Oct 2, 20240.51900.52850.51800.52300.5230-
Oct 1, 20240.53900.54050.49820.49820.4982-
Sep 30, 20240.53400.54000.53400.53650.5365-
Sep 27, 20240.51200.53550.51200.53150.5315-
Sep 26, 20240.53000.53000.50750.51200.5120-
Sep 25, 20240.53150.54200.52350.52400.5240-
Sep 24, 20240.53100.54400.53100.53500.5350-
Sep 23, 20240.51900.52900.51900.52900.5290-
Sep 20, 20240.53250.53400.51350.52100.5210-
Sep 19, 20240.53700.55100.53100.53100.5310-
Sep 18, 20240.53700.53950.52100.53400.5340-
Sep 17, 20240.51800.53900.51800.53700.5370-
Sep 16, 20240.51200.51850.50650.51800.5180-
Sep 13, 20240.47700.51300.47700.51200.5120-
Sep 12, 20240.47900.48660.47580.47580.4758-
Sep 11, 20240.46720.47680.46680.47680.4768-
Sep 10, 20240.47320.48000.46500.46900.4690-
Sep 9, 20240.48340.48660.47080.47400.4740-
Sep 6, 20240.47780.48620.47280.48060.480625
Sep 5, 20240.48720.49060.47740.47800.4780-
Sep 4, 20240.49420.49420.48240.48720.4872-
Sep 3, 20240.51700.52550.49740.49740.4974-
Sep 2, 20240.51800.52850.51800.51800.5180-
Aug 30, 20240.52000.52900.51850.51900.5190-
Aug 29, 20240.51600.52550.51600.51800.5180-
Aug 28, 20240.52900.53400.51450.51600.5160-
Aug 27, 20240.52500.53850.52500.53100.5310-
Aug 26, 20240.51550.52850.51550.52250.5225-
Aug 23, 20240.50550.51650.50550.51650.5165-
Aug 22, 20240.51100.51650.50500.50500.5050-
Aug 21, 20240.52100.52150.51100.51200.5120-
Aug 20, 20240.54300.54300.51750.52200.5220-
Aug 19, 20240.52700.54800.51450.54350.5435-
Aug 16, 20240.54200.54250.51250.51800.5180-
Aug 15, 20240.53600.54500.53150.54500.5450-
Aug 14, 20240.55700.56000.53200.53250.5325-
Aug 13, 20240.54200.55550.54200.55550.5555-
Aug 12, 20240.53350.54650.53100.54100.5410-
Aug 9, 20240.51900.53200.51900.53100.5310-
Aug 8, 20240.52900.53050.51650.51900.5190-
Aug 7, 20240.51850.53600.51850.52600.5260-
Aug 6, 20240.50750.52000.50600.52000.5200-
Aug 5, 20240.49480.50200.49140.50100.5010-
Aug 2, 20240.54600.54600.51800.52000.5200-
Aug 1, 20240.53850.55450.53850.55100.5510-
Jul 31, 20240.53050.54700.53050.54000.5400-
Jul 30, 20240.56250.56250.52800.52950.5295-
Jul 29, 20240.53850.54600.53700.53850.5385-
Jul 26, 20240.53300.54500.52850.53650.5365-
Jul 25, 20240.51300.53450.51200.53400.5340-
Jul 24, 20240.51900.52950.51700.51700.5170-
Jul 23, 20240.53850.53850.52100.52150.5215-
Jul 22, 20240.53150.53200.52500.53100.5310-
Jul 19, 20240.56200.56200.52600.52650.5265-
Jul 18, 20240.55400.56300.54800.56150.5615-
Jul 17, 20240.54400.55250.53550.55000.5500-
Jul 16, 20240.53600.54400.53050.54400.5440-
Jul 15, 20240.54250.55700.53450.53900.5390-
Jul 12, 20240.52400.55400.52400.54350.5435-
Jul 11, 20240.53100.53100.51650.52400.5240-
Jul 10, 20240.59850.59850.52400.53000.5300-
Jul 9, 20240.59300.59750.57400.57400.5740-
Jul 8, 20240.57750.59500.57750.59350.5935-
Jul 5, 20240.57700.58350.57400.58000.5800-
Jul 4, 20240.57650.58600.57300.57700.5770-
Jul 3, 20240.57700.57850.56800.57600.5760-
Jul 2, 20240.58000.58250.57150.57450.5745-
Jul 1, 20240.58900.59400.58150.58300.5830-
Jun 28, 20240.58300.59500.58100.58200.5820-
Jun 27, 20240.57900.58750.57400.58150.5815-
Jun 26, 20240.59650.59650.57000.57850.5785-
Jun 25, 20240.58500.59700.57550.59400.5940-
Jun 24, 20240.56900.59400.56700.58750.5875-
Jun 21, 20240.56050.57950.56050.56300.5630-
Jun 20, 20240.57400.58050.56050.56100.5610-
Jun 19, 20240.58300.58450.57550.57800.5780-
Jun 18, 20240.60300.60300.57850.58250.5825-
Jun 17, 20240.63450.63450.60000.60450.604550
Jun 14, 20240.61950.63500.60700.63250.6325-
Jun 13, 20240.61500.62000.61250.62000.6200-
Jun 12, 20240.61700.62100.61350.61500.6150-
Jun 11, 20240.62250.62800.61400.61600.6160-
Jun 10, 20240.62550.62550.61150.62200.6220-
Jun 7, 20240.61400.62550.61400.62550.6255-
Jun 6, 20240.56800.62450.56800.61450.6145-
Jun 5, 20240.62950.64200.61900.62450.62455,000
Jun 4, 20240.64000.64000.62300.62950.6295-
Jun 3, 20240.64000.65350.63400.63900.6390-
May 31, 20240.64800.66000.63750.63750.6375-
May 30, 20240.63500.65600.62100.64650.6465-
May 29, 20240.63350.63800.62300.63300.6330-
May 28, 20240.65750.65750.63000.63350.6335-
May 27, 20240.61600.63650.61600.63650.6365-
May 24, 20240.62850.62850.61350.61900.6190-
May 23, 20240.64200.64350.61800.61800.6180-
May 22, 20240.67250.67250.64000.64200.6420-
May 21, 20240.63950.67850.63950.67100.6710-
May 20, 20240.64350.64700.64200.64200.6420-
May 17, 20240.63800.64300.63300.64250.6425-
May 16, 20240.63200.64850.63200.63850.6385-
May 15, 20240.63400.63950.63000.63050.6305-
May 14, 20240.61450.64200.61450.63300.6330-
May 13, 20240.60050.61450.59900.61450.6145-
May 10, 20240.61950.61950.59750.60000.6000-
May 9, 20240.60500.61350.60350.61350.6135-
May 8, 20240.60750.60750.59650.60550.6055-
May 7, 20240.60250.61250.59900.60850.6085-
May 6, 20240.60950.60950.59500.60400.6040-
May 3, 20240.58850.61000.58850.61000.6100-
May 2, 20240.60800.60800.58650.58700.5870-
Apr 30, 20240.59950.60200.58800.59250.5925-
Apr 29, 20240.59450.60850.59450.59900.5990-
Apr 26, 20240.61250.61250.58900.59300.5930-
Apr 25, 20240.63500.63500.60450.60800.6080-
Apr 24, 20240.63650.64050.62000.63500.6350-
Apr 23, 20240.63550.63550.62300.63400.6340-
Apr 22, 20240.62600.63700.62300.63500.6350-
Apr 19, 20240.63050.63450.62400.62750.6275-
Apr 18, 20240.64550.64550.63450.63500.6350-
Apr 17, 20240.64150.64450.62850.62850.6285-
Apr 16, 20240.62650.64700.62500.64700.6470-
Apr 15, 20240.65250.65400.63250.63250.6325-
Apr 12, 20240.66900.66900.64600.64600.6460-
Apr 11, 20240.66100.67550.65850.66800.6680-
Apr 10, 20240.66650.67400.66000.66000.6600-
Apr 9, 20240.66450.67450.66150.66500.6650-
Apr 8, 20240.66650.67100.65200.66700.6670-
Apr 5, 20240.65750.66750.65000.65750.65759,100
Apr 4, 20240.68050.68400.66250.66300.6630-
Apr 3, 20240.66750.68750.66700.67950.6795-
Apr 2, 20240.72000.72000.65500.67000.6700-
Mar 28, 20240.69450.72000.67250.72000.72005,759
Mar 27, 20240.49920.50300.47760.50300.5030650
Mar 26, 20240.51300.51300.48420.49920.4992-
Mar 25, 20240.47680.51250.46780.51150.5115-
Mar 22, 20240.47400.49880.46340.47440.4744-
Mar 21, 20240.52650.52650.47240.47600.4760750
Mar 20, 20240.53350.53350.51350.52400.5240-
Mar 19, 20240.58400.58400.51750.53350.5335-
Mar 18, 20240.59250.60850.57800.58100.5810450
Mar 15, 20240.71100.71100.59800.60050.6005-
Mar 14, 20240.68650.72000.68150.71300.7130-
Mar 13, 20240.69850.69850.67900.68650.6865-
Mar 12, 20240.67600.70200.67400.69400.6940-
Mar 11, 20240.69400.69400.66650.67400.6740-
Mar 8, 20240.72550.72550.69300.69350.6935-
Mar 7, 20240.73400.73400.69300.72500.7250-
Mar 6, 20240.68850.72600.68850.72550.7255-
Mar 5, 20240.67250.69000.66950.68500.6850-
Mar 4, 20240.69700.70250.67000.67650.6765-
Mar 1, 20240.73100.73100.69350.69750.6975-
Feb 29, 20240.68800.71700.66300.71700.7170-
Feb 28, 20240.69100.69100.67000.68600.6860250
Feb 27, 20240.71000.71000.66050.69550.6955-
Feb 26, 20240.70450.70450.66050.69000.6900-
Feb 23, 20240.77200.77200.69900.71150.7115-
Feb 22, 20240.81450.81450.76200.76300.7630-
Feb 21, 20240.80550.81400.78950.80900.8090-
Feb 20, 20240.84550.84550.80300.80300.8030-
Feb 19, 20240.83850.85900.83850.84450.8445-
Feb 16, 20240.85750.87350.83300.83300.8330293
Feb 15, 20240.87500.87700.84150.85800.8580-
Feb 14, 20240.88650.88650.85700.86450.8645-
Feb 13, 20240.90600.91100.88400.88400.8840-
Feb 12, 20240.91000.92500.90500.90550.9055-
Feb 9, 20240.91150.92100.90650.91100.9110-
Feb 8, 20240.89250.92250.89250.91650.9165-
Feb 7, 20240.91300.92450.89550.89800.8980-
Feb 6, 20240.93200.93200.89850.90500.9050-
Feb 5, 20240.91650.94400.91650.92950.9295-
Feb 2, 20240.95900.95900.92350.92800.9280-
Feb 1, 20240.91500.96600.91350.95600.9560-
Jan 31, 20240.91950.92650.91300.91550.9155-
Jan 30, 20240.92350.93950.91650.92250.9225-
Jan 29, 20240.92450.92900.91600.92200.9220-
Jan 26, 20240.91500.93000.89600.92600.9260-
Jan 25, 20241.02001.02000.89500.90800.9080-
Jan 24, 20241.00201.00200.91700.91700.9170-
Jan 23, 20240.96101.00300.96100.99550.9955-
Jan 22, 20240.99150.99350.95000.95700.95701,500